コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6982]	26/10/29	566	568	566	568	0	+0.00	400	1,470,958,720
[6982]	26/10/28	575	575	565	568	-17.0	-2.91	5,300	1,470,958,720
[6982]	26/10/27	597	599	574	585	+16.0	+2.81	7,200	1,514,983,808
[6982]	26/10/26	560	569	560	569	+6.0	+1.07	600	1,473,548,416
[6982]	26/10/23	559	573	559	563	-6.0	-1.05	300	1,458,010,112
[6982]	26/10/22	570	574	569	569	-1.0	-0.18	500	1,473,548,416
[6982]	26/10/21	570	570	570	570	+2.0	+0.35	100	1,476,138,112
[6982]	26/10/20	565	568	564	568	+1.0	+0.18	400	1,470,958,720
[6982]	26/10/19	555	567	555	567	+3.0	+0.53	500	1,468,369,024
[6982]	26/10/16	566	566	563	564	0	+0.00	2,600	1,460,599,808
[6982]	26/10/15	554	567	554	564	+5.0	+0.89	1,500	1,460,599,808
[6982]	26/10/14	560	567	556	559	-1.0	-0.18	3,100	1,447,651,200
[6982]	26/10/13	558	565	550	560	-18.0	-3.11	5,300	1,450,241,024
[6982]	26/10/09	569	578	567	578	+9.0	+1.58	1,600	1,496,855,808
[6982]	26/10/08	569	569	563	569	0	+0.00	1,700	1,473,548,416
[6982]	26/10/07	579	579	569	569	-10.0	-1.73	700	1,473,548,416
[6982]	26/10/06	－	－	－	579	－	－	0	-
[6982]	26/10/05	579	579	579	579	+2.0	+0.35	200	1,499,445,504
[6982]	26/10/02	573	577	573	577	-1.0	-0.17	400	1,494,266,112
[6982]	26/10/01	592	597	570	578	-17.0	-2.86	2,900	1,496,855,808
[6982]	26/09/30	585	595	585	595	+20.0	+3.48	200	1,540,881,024
[6982]	26/09/29	581	583	575	575	-4.0	-0.69	600	1,489,086,720
[6982]	26/09/28	576	580	573	579	+1.0	+0.17	3,100	1,499,445,504
[6982]	26/09/25	582	583	576	578	-4.0	-0.69	700	1,496,855,808
[6982]	26/09/24	578	582	578	582	+4.0	+0.69	2,000	1,507,214,720
[6982]	26/09/18	577	578	577	578	+1.0	+0.17	700	1,496,855,808
[6982]	26/09/17	576	577	576	577	+2.0	+0.35	300	1,494,266,112
[6982]	26/09/16	575	575	575	575	-6.0	-1.03	500	1,489,086,720
[6982]	26/09/15	581	581	581	581	-2.0	-0.34	200	1,504,625,024
[6982]	26/09/14	583	583	583	583	+7.0	+1.22	100	1,509,804,416
[6982]	26/09/11	574	576	573	576	+1.0	+0.17	300	1,491,676,416
[6982]	26/09/10	578	578	575	575	-9.0	-1.54	500	1,489,086,720
[6982]	26/09/09	585	585	584	584	-4.0	-0.68	200	1,512,394,112
[6982]	26/09/08	579	588	578	588	+6.0	+1.03	500	1,522,753,024
[6982]	26/09/07	582	582	582	582	-5.0	-0.85	300	1,507,214,720
[6982]	26/09/04	575	587	575	587	+12.0	+2.09	500	1,520,163,328
[6982]	26/09/03	576	576	574	575	-2.0	-0.35	2,400	1,489,086,720
[6982]	26/09/02	577	577	577	577	-3.0	-0.52	500	1,494,266,112
[6982]	26/09/01	575	585	575	580	+3.0	+0.52	1,200	1,502,035,328
[6982]	26/08/31	572	587	569	577	+3.0	+0.52	2,000	1,494,266,112
[6982]	26/08/28	577	578	572	574	-2.0	-0.35	5,700	1,486,497,024
[6982]	26/08/27	581	581	576	576	-7.0	-1.20	700	1,491,676,416
[6982]	26/08/26	574	583	574	583	+5.0	+0.87	1,600	1,509,804,416
[6982]	26/08/25	577	578	575	578	+1.0	+0.17	400	1,496,855,808
[6982]	26/08/24	574	577	574	577	+3.0	+0.52	1,000	1,494,266,112
[6982]	26/08/21	574	580	573	574	-6.0	-1.03	800	1,486,497,024
[6982]	26/08/20	573	582	572	580	+7.0	+1.22	700	1,502,035,328
[6982]	26/08/19	575	577	573	573	-6.0	-1.04	700	1,483,907,328
[6982]	26/08/18	574	579	574	579	+3.0	+0.52	600	1,499,445,504
[6982]	26/08/17	589	589	569	576	-13.0	-2.21	2,300	1,491,676,416
[6982]	26/08/14	575	589	575	589	+14.0	+2.43	700	1,525,342,720
[6982]	26/08/13	575	575	574	575	-4.0	-0.69	400	1,489,086,720
[6982]	26/08/12	577	579	576	579	+1.0	+0.17	600	1,499,445,504
[6982]	26/08/10	584	584	571	578	-6.0	-1.03	2,300	1,496,855,808
[6982]	26/08/07	604	604	575	584	-19.0	-3.15	3,500	1,512,394,112
[6982]	26/08/06	599	603	599	603	+4.0	+0.67	200	1,561,598,720
[6982]	26/08/05	596	599	587	599	-1.0	-0.17	400	1,551,239,936
[6982]	26/08/04	604	604	600	600	-10.0	-1.64	600	1,553,829,632
[6982]	26/08/03	610	610	601	610	-4.0	-0.65	500	1,579,726,720
[6982]	26/07/31	608	614	608	614	+6.0	+0.99	300	1,590,085,632
[6982]	26/07/30	600	608	600	608	-6.0	-0.98	200	1,574,547,328
[6982]	26/07/29	606	616	604	614	-2.0	-0.32	1,600	1,590,085,632
[6982]	26/07/28	616	616	616	616	0	+0.00	200	1,595,265,024
[6982]	26/07/27	615	616	615	616	+2.0	+0.33	700	1,595,265,024
[6982]	26/07/24	614	614	614	614	+10.0	+1.66	100	1,590,085,632
[6982]	26/07/23	604	604	604	604	-4.0	-0.66	200	1,564,188,416
[6982]	26/07/22	608	617	608	608	+2.0	+0.33	800	1,574,547,328
[6982]	26/07/21	599	606	599	606	+16.0	+2.71	700	1,569,367,936
[6982]	26/07/17	605	605	590	590	-25	-4.07	2,500	-
[6982]	26/07/16	619	619	606	615	-3	-0.49	800	-
[6982]	26/07/15	600	618	600	618	+18	+3.00	2,300	-
[6982]	26/07/14	595	600	595	600	+1	+0.17	1,100	-
[6982]	26/07/13	598	599	594	599	+3	+0.50	500	-
[6982]	26/07/10	591	596	591	596	0	0.00	200	-
[6982]	26/07/09	596	596	596	596	0	0.00	100	-
[6982]	26/07/08	596	596	596	596	+6	+1.02	200	-
[6982]	26/07/07	592	595	590	590	-5	-0.84	1,000	-
[6982]	26/07/06	591	595	591	595	+6	+1.02	1,800	-
[6982]	26/07/03	584	589	584	589	0	0.00	500	-
[6982]	26/07/02	579	589	579	589	+10	+1.73	500	-
[6982]	26/07/01	586	586	579	579	-16	-2.69	3,300	-
[6982]	26/06/30	598	600	585	595	+17	+2.94	3,600	-
[6982]	26/06/29	581	581	572	578	+7	+1.23	800	-
[6982]	26/06/26	573	573	550	571	-3	-0.52	3,000	-
[6982]	26/06/25	571	574	566	574	+3	+0.53	1,100	-
[6982]	26/06/24	580	598	568	571	-8	-1.38	2,800	-
[6982]	26/06/23	579	581	579	579	-2	-0.34	600	-
[6982]	26/06/22	598	598	581	581	-7	-1.19	2,500	-
[6982]	26/06/19	579	588	579	588	-1	-0.17	600	-
[6982]	26/06/18	593	593	582	589	-1	-0.17	900	-
[6982]	26/06/17	579	590	578	590	+11	+1.90	400	-
[6982]	26/06/16	576	586	576	579	+5	+0.87	1,500	-
[6982]	26/06/15	586	591	554	574	-15	-2.55	2,900	-
[6982]	26/06/12	579	594	579	589	0	0.00	1,200	-
[6982]	26/06/11	580	599	580	589	+2	+0.34	400	-
[6982]	26/06/10	579	588	579	587	+2	+0.34	400	-
[6982]	26/06/09	585	585	585	585	0	0.00	500	-
[6982]	26/06/08	585	595	585	585	0	0.00	900	-
[6982]	26/06/05	593	593	583	585	+6	+1.04	400	-
[6982]	26/06/04	581	581	579	579	-4	-0.69	700	-
[6982]	26/06/03	591	592	583	583	+2	+0.34	1,300	-
[6982]	26/06/02	582	585	580	581	-3	-0.51	700	-
[6982]	26/06/01	595	595	581	584	-1	-0.17	500	-
[6982]	26/05/29	584	595	582	585	+2	+0.34	1,200	-
[6982]	26/05/28	580	597	580	583	-7	-1.19	1,100	-
[6982]	26/05/27	581	595	581	590	-8	-1.34	1,600	-
[6982]	26/05/26	579	598	576	598	+14	+2.40	1,200	-
[6982]	26/05/25	592	592	582	584	+2	+0.34	600	-
[6982]	26/05/22	593	593	582	582	-8.0	-1.36	400	-
[6982]	26/05/21	586	590	582	590	+5.0	+0.85	1,500	-
[6982]	26/05/20	599	599	577	585	-10.0	-1.68	1,900	-
[6982]	26/05/19	585	595	585	595	+6.0	+1.02	300	-
[6982]	26/05/18	589	590	589	589	0	+0.00	35,800	-
[6982]	26/05/15	602	602	569	589	-23.0	-3.76	6,500	-
[6982]	26/05/14	612	612	612	612	+7.0	+1.16	100	-
[6982]	26/05/13	605	605	605	605	0	+0.00	600	-
[6982]	26/05/12	607	607	605	605	-3.0	-0.49	500	-
[6982]	26/05/11	605	608	605	608	+6.0	+1.00	300	-
[6982]	26/05/08	612	612	602	602	-16.0	-2.59	500	-
[6982]	26/05/07	611	618	611	618	+7.0	+1.15	400	-
[6982]	26/05/01	597	611	582	611	+19.0	+3.21	800	-
[6982]	26/04/30	586	597	586	592	+8.0	+1.37	1,800	-
[6982]	26/04/28	581	584	574	584	-4.0	-0.68	700	-
[6982]	26/04/27	599	599	581	588	-11	-1.84	1,800	-
[6982]	26/04/24	605	605	599	599	-11	-1.80	1,000	-
[6982]	26/04/23	626	626	606	610	-16	-2.56	1,500	-
[6982]	26/04/22	635	635	616	626	+11	+1.79	1,000	-
[6982]	26/04/21	617	617	615	615	-2	-0.32	10,300	-
[6982]	26/04/20	617	617	601	617	-6	-0.96	1,700	-
[6982]	26/04/17	611	623	611	623	+9	+1.47	2,000	-
[6982]	26/04/16	638	638	605	614	-14	-2.23	13,900	-
[6982]	26/04/15	634	640	613	628	-7	-1.10	9,500	-
[6982]	26/04/14	635	635	635	635	-2	-0.31	200	-
[6982]	26/04/13	637	637	637	637	-1	-0.16	100	-
[6982]	26/04/10	638	638	610	638	－	－	3,000	-
[6982]	26/04/09	－	－	－	637	－	－	0	-
[6982]	26/04/08	606	637	606	637	+31	+5.12	1,500	-
[6982]	26/04/07	612	612	604	606	-6	-0.98	500	-
[6982]	26/04/06	609	612	604	612	+1	+0.16	700	-
[6982]	26/04/03	615	637	600	611	+9	+1.50	1,700	-
[6982]	26/04/02	602	606	602	602	+1	+0.17	700	-
[6982]	26/04/01	595	601	589	601	+9	+1.52	1,400	-
[6982]	26/03/31	626	626	592	592	-24	-3.90	3,300	-
[6982]	26/03/30	619	619	594	616	-21	-3.30	2,100	-
[6982]	26/03/27	617	637	617	637	+17	+2.74	1,500	-
[6982]	26/03/26	636	636	618	620	-16	-2.52	1,400	-
[6982]	26/03/25	640	650	636	636	-19	-2.90	3,100	-
[6982]	26/03/24	673	673	639	655	0	0.00	1,700	-
[6982]	26/03/23	657	657	655	655	-8	-1.21	1,000	-
[6982]	26/03/19	658	665	657	663	-5	-0.75	1,100	-
[6982]	26/03/18	640	668	640	668	+8	+1.21	900	-
[6982]	26/03/17	655	675	653	660	+7	+1.07	4,500	-
[6982]	26/03/16	656	659	653	653	-10	-1.51	1,100	-
[6982]	26/03/13	670	670	652	663	-7	-1.04	700	-
[6982]	26/03/12	662	679	660	670	0	0.00	1,600	-
[6982]	26/03/11	667	678	660	670	0	0.00	3,700	-
[6982]	26/03/10	658	670	658	670	+21	+3.24	1,400	-
[6982]	26/03/09	645	654	615	649	-6	-0.92	3,300	-
[6982]	26/03/06	655	675	628	655	-10	-1.50	2,600	-
[6982]	26/03/05	658	668	658	665	+37	+5.89	1,600	-
[6982]	26/03/04	649	663	623	628	-41	-6.13	2,300	-
[6982]	26/03/03	664	670	646	669	+15	+2.29	3,200	-
[6982]	26/03/02	652	658	652	654	-6	-0.91	500	-
[6982]	26/02/27	650	660	640	660	+10	+1.54	7,600	-
[6982]	26/02/26	644	650	640	650	+5	+0.78	5,900	-
[6982]	26/02/25	635	647	635	645	+8	+1.26	1,600	-
[6982]	26/02/24	630	645	627	637	+7	+1.11	3,500	-
[6982]	26/02/20	629	630	620	630	0	0.00	1,200	-
[6982]	26/02/19	629	630	629	630	+1	+0.16	1,200	-
[6982]	26/02/18	629	631	629	629	-1	-0.16	1,800	-
[6982]	26/02/17	631	631	616	630	+9	+1.45	2,700	-
[6982]	26/02/16	621	621	621	621	+6	+0.98	700	-
[6982]	26/02/13	617	625	615	615	-2	-0.32	700	-
[6982]	26/02/12	611	624	609	617	-14	-2.22	4,300	-
[6982]	26/02/10	628	631	616	631	+4	+0.64	9,500	-
[6982]	26/02/09	625	627	625	627	+2	+0.32	500	-
[6982]	26/02/06	626	626	616	625	-1	-0.16	500	-
[6982]	26/02/05	617	627	617	626	-1	-0.16	600	-
[6982]	26/02/04	609	627	609	627	+6	+0.97	1,200	-
[6982]	26/02/03	628	628	621	621	-8	-1.27	300	-
[6982]	26/02/02	620	629	620	629	+6	+0.96	2,800	-
[6982]	26/01/30	619	623	608	623	+4	+0.65	1,000	-
[6982]	26/01/29	619	619	619	619	0	0.00	400	-
[6982]	26/01/28	622	622	619	619	-3	-0.48	200	-
[6982]	26/01/27	610	622	610	622	+2	+0.32	3,400	-
[6982]	26/01/26	621	621	620	620	0	0.00	300	-
[6982]	26/01/23	613	620	613	620	+3	+0.49	400	-
[6982]	26/01/22	623	623	617	617	-7	-1.12	400	-
[6982]	26/01/21	622	624	622	624	-1	-0.16	300	-
[6982]	26/01/20	612	625	612	625	+7	+1.13	2,800	-
[6982]	26/01/19	622	622	612	618	-5	-0.80	1,100	-
[6982]	26/01/16	614	623	614	623	+9	+1.47	2,000	-
[6982]	26/01/15	607	614	607	614	+5	+0.82	1,900	-
[6982]	26/01/14	619	619	604	609	0	0.00	2,000	-
[6982]	26/01/13	613	613	609	609	-4	-0.65	1,400	-
[6982]	26/01/09	622	622	613	613	-11	-1.76	400	-
[6982]	26/01/08	608	625	601	624	+25	+4.17	2,400	-
[6982]	26/01/07	592	599	592	599	+4	+0.67	1,500	-
[6982]	26/01/06	595	595	595	595	+2	+0.34	3,400	-
[6982]	26/01/05	594	600	580	593	-1	-0.17	2,100	-
[6982]	25/12/30	600	600	590	594	-6	-1.00	1,000	-
[6982]	25/12/29	602	603	600	600	0	0.00	2,500	-
[6982]	25/12/26	585	600	577	600	+23	+3.99	4,400	-
[6982]	25/12/25	580	589	577	577	0	0.00	6,600	-
[6982]	25/12/24	570	580	570	577	+2	+0.35	2,500	-
[6982]	25/12/23	561	575	561	575	+14	+2.50	3,400	-
[6982]	25/12/22	578	578	547	561	-17	-2.94	5,900	-
[6982]	25/12/19	580	580	578	578	-2	-0.34	300	-
[6982]	25/12/18	576	580	566	580	+3	+0.52	3,700	-
[6982]	25/12/17	577	577	577	577	0	0.00	200	-
[6982]	25/12/16	572	577	568	577	+3	+0.52	2,500	-
[6982]	25/12/15	575	575	574	574	+5	+0.88	500	-
[6982]	25/12/12	553	579	553	569	+16	+2.89	4,100	-
[6982]	25/12/11	555	555	544	553	-2	-0.36	12,800	-
[6982]	25/12/10	554	557	554	555	-2	-0.36	12,800	-
[6982]	25/12/09	541	557	541	557	+16	+2.96	2,400	-
[6982]	25/12/08	545	545	541	541	+6	+1.12	900	-
[6982]	25/12/05	546	548	535	535	-11	-2.01	6,400	-
[6982]	25/12/04	541	547	538	546	+6	+1.11	3,400	-
[6982]	25/12/03	544	544	540	540	-5	-0.92	1,300	-
[6982]	25/12/02	546	550	545	545	-9	-1.62	1,000	-
[6982]	25/12/01	555	555	540	554	-1	-0.18	2,700	-
[6982]	25/11/28	555	563	552	555	-1	-0.18	2,300	-
[6982]	25/11/27	555	560	554	556	+1	+0.18	2,300	-
[6982]	25/11/26	569	569	542	555	-4	-0.72	2,700	-
[6982]	25/11/25	574	574	555	559	+5	+0.90	2,100	-
[6982]	25/11/21	561	561	540	554	-17	-2.98	3,600	-
[6982]	25/11/20	544	571	542	571	+7	+1.24	5,600	-
[6982]	25/11/19	562	569	536	564	+2	+0.36	5,100	-
[6982]	25/11/18	551	577	551	562	+1	+0.18	2,100	-
[6982]	25/11/17	591	591	542	561	-10	-1.75	3,200	-
[6982]	25/11/14	550	576	550	571	+16	+2.88	25,100	-
[6982]	25/11/13	562	565	550	555	-5	-0.89	3,800	-
[6982]	25/11/12	559	568	559	560	-5	-0.88	2,100	-
[6982]	25/11/11	569	570	559	565	-4	-0.70	2,900	-
[6982]	25/11/10	568	569	558	569	-8	-1.39	1,800	-
[6982]	25/11/07	575	577	572	577	+3	+0.52	1,300	-
[6982]	25/11/06	593	597	572	574	-21	-3.53	10,600	-
[6982]	25/11/05	602	602	595	595	-9	-1.49	1,400	-
[6982]	25/11/04	599	620	599	604	-3	-0.49	600	-
[6982]	25/10/31	599	618	599	607	+7	+1.17	2,000	-
[6982]	25/10/30	603	603	600	600	-3	-0.50	2,800	-
[6982]	25/10/29	607	607	596	603	+1	+0.17	1,000	-
[6982]	25/10/28	604	607	602	602	-3	-0.50	700	-
[6982]	25/10/27	613	615	601	605	+2	+0.33	6,300	-
[6982]	25/10/24	605	610	600	603	-2	-0.33	1,300	-
[6982]	25/10/23	610	610	604	605	+2	+0.33	1,500	-
[6982]	25/10/22	598	603	598	603	0	0.00	2,900	-
[6982]	25/10/21	610	629	603	603	-7	-1.15	2,500	-
[6982]	25/10/20	624	624	600	610	-4	-0.65	2,600	-
[6982]	25/10/17	614	625	614	614	-10	-1.60	1,700	-
[6982]	25/10/16	614	624	608	624	+20	+3.31	3,300	-
[6982]	25/10/15	596	610	596	604	+4	+0.67	2,700	-
[6982]	25/10/14	601	604	600	600	-9	-1.48	2,600	-
[6982]	25/10/10	607	628	607	609	-3	-0.49	4,400	-
[6982]	25/10/09	610	612	601	612	+2	+0.33	1,300	-
[6982]	25/10/08	609	610	607	610	+3	+0.49	700	-
[6982]	25/10/07	608	613	607	607	-2	-0.33	2,100	-
[6982]	25/10/06	610	611	605	609	-1	-0.16	700	-
[6982]	25/10/03	601	610	601	610	-1	-0.16	900	-
[6982]	25/10/02	611	615	611	611	-3	-0.49	700	-
[6982]	25/10/01	608	614	594	614	-4	-0.65	4,500	-
[6982]	25/09/30	610	618	610	618	+2	+0.32	500	-
[6982]	25/09/29	626	626	616	616	-2	-0.32	400	-
[6982]	25/09/26	615	619	613	618	0	0.00	2,500	-
[6982]	25/09/25	616	618	614	618	+2	+0.32	1,200	-
[6982]	25/09/24	610	616	610	616	+7	+1.15	500	-
[6982]	25/09/22	606	611	606	609	+3	+0.50	4,600	-
[6982]	25/09/19	606	619	606	606	0	0.00	1,300	-
[6982]	25/09/18	605	612	605	606	+3	+0.50	15,900	-
[6982]	25/09/17	597	603	597	603	+12	+2.03	400	-
[6982]	25/09/16	605	605	591	591	-9	-1.50	1,700	-
[6982]	25/09/12	590	600	590	600	+10	+1.69	2,200	-
[6982]	25/09/11	593	593	590	590	-10	-1.67	600	-
[6982]	25/09/10	596	600	591	600	+6	+1.01	1,700	-
[6982]	25/09/09	593	594	589	594	+4	+0.68	700	-
[6982]	25/09/08	596	596	588	590	-6	-1.01	1,500	-
[6982]	25/09/05	592	596	592	596	+4	+0.68	300	-